Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

26.82 +0.67 (+2.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.882 7.920 7.840 7.906 1,426,658 +0.05(+0.66%)
Dec 30, 2004 7.863 7.878 7.821 7.854 785,613 +0.06(+0.79%)
Dec 29, 2004 7.830 7.830 7.755 7.793 1,874,735 -0.13(-1.67%)
Dec 28, 2004 7.901 7.949 7.887 7.925 788,572 +0.06(+0.72%)
Dec 27, 2004 7.830 7.901 7.807 7.868 1,290,333 +0.15(+1.90%)
Dec 23, 2004 7.769 7.769 7.693 7.722 1,876,425 -0.27(-3.37%)
Dec 22, 2004 7.991 8.001 7.934 7.991 682,048 +0.07(+0.84%)
Dec 21, 2004 7.963 7.963 7.882 7.925 1,124,841 +0.08(+1.03%)
Dec 20, 2004 7.887 7.901 7.835 7.845 642,313 +0.00(+0.00%)
Dec 17, 2004 7.807 7.854 7.726 7.845 600,464 +0.11(+1.41%)
Dec 16, 2004 7.793 7.793 7.722 7.736 386,148 -0.07(-0.85%)
Dec 15, 2004 7.722 7.835 7.722 7.802 482,104 +0.09(+1.17%)
Dec 14, 2004 7.731 7.736 7.665 7.712 479,568 +0.05(+0.62%)
Dec 13, 2004 7.542 7.688 7.542 7.665 1,052,979 +0.13(+1.69%)
Dec 10, 2004 7.518 7.546 7.476 7.537 258,489 -0.02(-0.31%)
Dec 09, 2004 7.476 7.570 7.457 7.561 1,265,604 -0.01(-0.13%)
Dec 08, 2004 7.546 7.603 7.494 7.570 1,317,598 -0.26(-3.32%)
Dec 07, 2004 7.878 7.897 7.788 7.830 1,186,134 -0.07(-0.90%)
Dec 06, 2004 7.939 7.939 7.887 7.901 518,458 -0.09(-1.07%)
Dec 03, 2004 7.925 7.986 7.887 7.986 398,196 +0.06(+0.78%)
Dec 02, 2004 7.958 7.986 7.887 7.925 559,250 +0.04(+0.54%)
Dec 01, 2004 7.826 7.892 7.807 7.882 575,524 +0.01(+0.18%)
Nov 30, 2004 7.920 7.953 7.835 7.868 1,307,030 -0.16(-1.95%)
Nov 29, 2004 8.029 8.053 7.986 8.024 1,946,807 -0.01(-0.18%)
Nov 26, 2004 8.024 8.043 8.010 8.039 452,092 +0.08(+1.01%)
Nov 24, 2004 7.963 7.968 7.920 7.958 587,783 +0.07(+0.84%)
Nov 23, 2004 7.901 7.906 7.840 7.892 423,347 +0.11(+1.46%)
Nov 22, 2004 7.764 7.788 7.688 7.778 512,328 -0.04(-0.48%)
Nov 19, 2004 7.821 7.882 7.793 7.816 605,537 -0.00(-0.06%)
Nov 18, 2004 7.830 7.845 7.774 7.821 626,884 -0.03(-0.36%)
Nov 17, 2004 7.807 7.882 7.783 7.849 515,076 +0.14(+1.78%)
Nov 16, 2004 7.712 7.736 7.688 7.712 458,221 -0.03(-0.43%)
Nov 15, 2004 7.764 7.769 7.736 7.745 658,376 +0.03(+0.37%)
Nov 12, 2004 7.651 7.717 7.651 7.717 448,710 +0.06(+0.80%)
Nov 11, 2004 7.594 7.669 7.575 7.655 384,458 +0.09(+1.25%)
Nov 10, 2004 7.523 7.565 7.490 7.561 264,407 +0.07(+0.88%)
Nov 09, 2004 7.494 7.513 7.457 7.494 263,139 -0.03(-0.38%)
Nov 08, 2004 7.523 7.551 7.480 7.523 356,558 -0.07(-0.93%)
Nov 05, 2004 7.570 7.599 7.546 7.594 662,603 +0.03(+0.44%)
Nov 04, 2004 7.518 7.594 7.476 7.561 633,013 +0.05(+0.63%)
Nov 03, 2004 7.457 7.513 7.452 7.513 426,095 +0.18(+2.45%)
Nov 02, 2004 7.371 7.371 7.324 7.334 402,212 -0.04(-0.51%)
Nov 01, 2004 7.329 7.390 7.329 7.371 723,685 +0.05(+0.71%)
Oct 29, 2004 7.272 7.324 7.263 7.319 230,167 +0.06(+0.78%)
Oct 28, 2004 7.286 7.310 7.244 7.263 441,735 +0.04(+0.52%)
Oct 27, 2004 7.187 7.258 7.173 7.225 568,972 +0.08(+1.06%)
Oct 26, 2004 7.154 7.182 7.116 7.149 408,552 +0.05(+0.67%)
Oct 25, 2004 7.054 7.121 7.050 7.102 715,865 +0.04(+0.54%)
Oct 22, 2004 7.073 7.102 7.002 7.064 358,883 -0.01(-0.20%)
Oct 21, 2004 7.040 7.078 7.017 7.078 227,419 +0.11(+1.56%)
Oct 20, 2004 7.026 7.026 6.955 6.969 237,565 +0.04(+0.55%)
Oct 19, 2004 6.965 7.012 6.931 6.931 219,811 -0.02(-0.34%)
Oct 18, 2004 7.007 7.007 6.908 6.955 271,804 -0.06(-0.88%)
Oct 15, 2004 7.026 7.035 6.988 7.017 130,407 +0.07(+0.95%)
Oct 14, 2004 6.955 6.998 6.931 6.950 877,553 +0.01(+0.20%)
Oct 13, 2004 6.960 6.960 6.870 6.936 642,102 -0.10(-1.48%)
Oct 12, 2004 7.002 7.050 6.979 7.040 330,984 -0.00(-0.07%)
Oct 11, 2004 7.031 7.045 7.012 7.045 195,293 +0.02(+0.34%)
Oct 08, 2004 6.988 7.026 6.960 7.021 263,350 +0.07(+1.02%)
Oct 07, 2004 6.927 6.974 6.912 6.950 179,441 +0.01(+0.08%)
Oct 06, 2004 6.908 6.946 6.870 6.945 199,309 +0.02(+0.33%)
Oct 05, 2004 6.931 6.955 6.908 6.922 191,066 -0.01(-0.14%)
Oct 04, 2004 6.941 6.941 6.908 6.931 595,180 +0.02(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.